KissMeData/452670/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,210300,50193270,1970,1970,1970,1970,149
20231016,210200,50193270,1970,1970,1970,1970,0
20231016,210100,50193270,1970,1970,1970,1970,0
20231016,210000,50193270,1970,1970,1970,1970,0
20231016,205900,50193270,1970,1970,1970,1970,0
20231016,205800,50193270,1970,1970,1970,1970,0
20231016,205700,50193270,1970,1970,1970,1970,0
20231016,205600,50193270,1970,1970,1970,1970,0
20231016,205500,50193270,1970,1970,1970,1970,0
20231016,205400,50193270,1970,1970,1970,1970,0
20231016,205300,50193270,1970,1970,1970,1970,0
20231016,205200,50193270,1970,1970,1970,1970,0
20231016,205100,50193270,1970,1970,1970,1970,0
20231016,205000,50193270,1970,1970,1970,1970,0
20231016,204900,50193270,1970,1970,1970,1970,0
20231016,204800,50193270,1970,1970,1970,1970,0
20231016,204700,50193270,1970,1970,1970,1970,0
20231016,204600,50193270,1970,1970,1970,1970,0
20231016,204500,50193270,1970,1970,1970,1970,0
20231016,204400,50193270,1970,1970,1970,1970,0
20231016,204300,50193270,1970,1970,1970,1970,0
20231016,204200,50193270,1970,1970,1970,1970,0
20231016,204100,50193270,1970,1970,1970,1970,0
20231016,204000,50193270,1970,1970,1970,1970,0
20231016,203900,50193270,1970,1970,1970,1970,0
20231016,203800,50193270,1970,1970,1970,1970,0
20231016,203700,50193270,1970,1970,1970,1970,0
20231016,203600,50193270,1970,1970,1970,1970,0
20231016,203500,50193270,1970,1970,1970,1970,0
20231016,203400,50193270,1970,1970,1970,1970,0
20231016,203300,50193270,1970,1970,1970,1970,149
20231016,203200,50193270,1970,1970,1970,1970,0
20231016,203100,50193270,1970,1970,1970,1970,0
20231016,203000,50193270,1970,1970,1970,1970,0
20231016,202900,50193270,1970,1970,1970,1970,0
20231016,202800,50193270,1970,1970,1970,1970,0
20231016,202700,50193270,1970,1970,1970,1970,0
20231016,202600,50193270,1970,1970,1970,1970,0
20231016,202500,50193270,1970,1970,1970,1970,0
20231016,202400,50193270,1970,1970,1970,1970,0
20231016,202300,50193270,1970,1970,1970,1970,0
20231016,202200,50193270,1970,1970,1970,1970,0
20231016,202100,50193270,1970,1970,1970,1970,0
20231016,202000,50193270,1970,1970,1970,1970,0
20231016,201900,50193270,1970,1970,1970,1970,0
20231016,201800,50193270,1970,1970,1970,1970,0
20231016,201700,50193270,1970,1970,1970,1970,0
20231016,201600,50193270,1970,1970,1970,1970,0
20231016,201500,50193270,1970,1970,1970,1970,0
20231016,201400,50193270,1970,1970,1970,1970,0
20231016,201300,50193270,1970,1970,1970,1970,0
20231016,201200,50193270,1970,1970,1970,1970,0
20231016,201100,50193270,1970,1970,1970,1970,0
20231016,201000,50193270,1970,1970,1970,1970,0
20231016,200900,50193270,1970,1970,1970,1970,0
20231016,200800,50193270,1970,1970,1970,1970,0
20231016,200700,50193270,1970,1970,1970,1970,0
20231016,200600,50193270,1970,1970,1970,1970,0
20231016,200500,50193270,1970,1970,1970,1970,0
20231016,200400,50193270,1970,1970,1970,1970,0
20231016,200300,50193270,1970,1970,1970,1970,149
20231016,200200,50193270,1970,1970,1970,1970,0
20231016,200100,50193270,1970,1970,1970,1970,0
20231016,200000,50193270,1970,1970,1970,1970,0
20231016,195900,50193270,1970,1970,1970,1970,0
20231016,195800,50193270,1970,1970,1970,1970,0
20231016,195700,50193270,1970,1970,1970,1970,0
20231016,195600,50193270,1970,1970,1970,1970,0
20231016,195500,50193270,1970,1970,1970,1970,0
20231016,195400,50193270,1970,1970,1970,1970,0
20231016,195300,50193270,1970,1970,1970,1970,0
20231016,195200,50193270,1970,1970,1970,1970,0
20231016,195100,50193270,1970,1970,1970,1970,0
20231016,195000,50193270,1970,1970,1970,1970,0
20231016,194900,50193270,1970,1970,1970,1970,0
20231016,194800,50193270,1970,1970,1970,1970,0
20231016,194700,50193270,1970,1970,1970,1970,0
20231016,194600,50193270,1970,1970,1970,1970,0
20231016,194500,50193270,1970,1970,1970,1970,0
20231016,194400,50193270,1970,1970,1970,1970,0
20231016,194300,50193270,1970,1970,1970,1970,0
20231016,194200,50193270,1970,1970,1970,1970,0
20231016,194100,50193270,1970,1970,1970,1970,0
20231016,194000,50193270,1970,1970,1970,1970,0
20231016,193900,50193270,1970,1970,1970,1970,0
20231016,193800,50193270,1970,1970,1970,1970,0
20231016,193700,50193270,1970,1970,1970,1970,0
20231016,193600,50193270,1970,1970,1970,1970,0
20231016,193500,50193270,1970,1970,1970,1970,0
20231016,193400,50193270,1970,1970,1970,1970,0
20231016,193300,50193270,1970,1970,1970,1970,149
20231016,193200,50193270,1970,1970,1970,1970,0
20231016,193100,50193270,1970,1970,1970,1970,0
20231016,193000,50193270,1970,1970,1970,1970,0
20231016,192900,50193270,1970,1970,1970,1970,0
20231016,192800,50193270,1970,1970,1970,1970,0
20231016,192700,50193270,1970,1970,1970,1970,0
20231016,192600,50193270,1970,1970,1970,1970,0
20231016,192500,50193270,1970,1970,1970,1970,0
20231016,192400,50193270,1970,1970,1970,1970,0
20231016,192300,50193270,1970,1970,1970,1970,0
20231016,192200,50193270,1970,1970,1970,1970,0
20231016,192100,50193270,1970,1970,1970,1970,0
20231016,192000,50193270,1970,1970,1970,1970,0
20231016,191900,50193270,1970,1970,1970,1970,0
20231016,191800,50193270,1970,1970,1970,1970,0
20231016,191700,50193270,1970,1970,1970,1970,0
20231016,191600,50193270,1970,1970,1970,1970,0
20231016,191500,50193270,1970,1970,1970,1970,0
20231016,191400,50193270,1970,1970,1970,1970,0
20231016,191300,50193270,1970,1970,1970,1970,0
20231016,191200,50193270,1970,1970,1970,1970,0
20231016,191100,50193270,1970,1970,1970,1970,0
20231016,191000,50193270,1970,1970,1970,1970,0
20231016,190900,50193270,1970,1970,1970,1970,0
20231016,190800,50193270,1970,1970,1970,1970,0
20231016,190700,50193270,1970,1970,1970,1970,0
20231016,190600,50193270,1970,1970,1970,1970,0
20231016,190500,50193270,1970,1970,1970,1970,0
20231016,190400,50193270,1970,1970,1970,1970,0
20231016,190300,50193270,1970,1970,1970,1970,149
20231016,190200,50193270,1970,1970,1970,1970,0
20231016,190100,50193270,1970,1970,1970,1970,0
20231016,190000,50193270,1970,1970,1970,1970,0
20231016,185900,50193270,1970,1970,1970,1970,0
20231016,185800,50193270,1970,1970,1970,1970,0
20231016,185700,50193270,1970,1970,1970,1970,0
20231016,185600,50193270,1970,1970,1970,1970,0
20231016,185500,50193270,1970,1970,1970,1970,0
20231016,185400,50193270,1970,1970,1970,1970,0
20231016,185300,50193270,1970,1970,1970,1970,0
20231016,185200,50193270,1970,1970,1970,1970,0
20231016,185100,50193270,1970,1970,1970,1970,0
20231016,185000,50193270,1970,1970,1970,1970,0
20231016,184900,50193270,1970,1970,1970,1970,0
20231016,184800,50193270,1970,1970,1970,1970,0
20231016,184700,50193270,1970,1970,1970,1970,0
20231016,184600,50193270,1970,1970,1970,1970,0
20231016,184500,50193270,1970,1970,1970,1970,0
20231016,184400,50193270,1970,1970,1970,1970,0
20231016,184300,50193270,1970,1970,1970,1970,0
20231016,184200,50193270,1970,1970,1970,1970,0
20231016,184100,50193270,1970,1970,1970,1970,0
20231016,184000,50193270,1970,1970,1970,1970,0
20231016,183900,50193270,1970,1970,1970,1970,0
20231016,183800,50193270,1970,1970,1970,1970,0
20231016,183700,50193270,1970,1970,1970,1970,0
20231016,183600,50193270,1970,1970,1970,1970,0
20231016,183500,50193270,1970,1970,1970,1970,0
20231016,183400,50193270,1970,1970,1970,1970,0
20231016,183300,50193270,1970,1970,1970,1970,149
20231016,183200,50193270,1970,1970,1970,1970,0
20231016,183100,50193270,1970,1970,1970,1970,0
20231016,183000,50193270,1970,1970,1970,1970,0
20231016,182900,50193270,1970,1970,1970,1970,0
20231016,182800,50193270,1970,1970,1970,1970,0
20231016,182700,50193270,1970,1970,1970,1970,0
20231016,182600,50193270,1970,1970,1970,1970,0
20231016,182500,50193270,1970,1970,1970,1970,0
20231016,182400,50193270,1970,1970,1970,1970,0
20231016,182300,50193270,1970,1970,1970,1970,0
20231016,182200,50193270,1970,1970,1970,1970,0
20231016,182100,50193270,1970,1970,1970,1970,0
20231016,182000,50193270,1970,1970,1970,1970,0
20231016,181900,50193270,1970,1970,1970,1970,0
20231016,181800,50193270,1970,1970,1970,1970,0
20231016,181700,50193270,1970,1970,1970,1970,0
20231016,181600,50193270,1970,1970,1970,1970,0
20231016,181500,50193270,1970,1970,1970,1970,0
20231016,181400,50193270,1970,1970,1970,1970,0
20231016,181300,50193270,1970,1970,1970,1970,0
20231016,181200,50193270,1970,1970,1970,1970,0
20231016,181100,50193270,1970,1970,1970,1970,0
20231016,181000,50193270,1970,1970,1970,1970,0
20231016,180900,50193270,1970,1970,1970,1970,0
20231016,180800,50193270,1970,1970,1970,1970,0
20231016,180700,50193270,1970,1970,1970,1970,0
20231016,180600,50193270,1970,1970,1970,1970,0
20231016,180500,50193270,1970,1970,1970,1970,0
20231016,180400,50193270,1970,1970,1970,1970,0
20231016,180300,50193270,1970,1970,1970,1970,149
20231016,180200,50193270,1970,1970,1970,1970,0
20231016,180100,50193270,1970,1970,1970,1970,0
20231016,180000,50193270,1970,1970,1970,1970,0
20231016,175900,50193270,1970,1970,1970,1970,0
20231016,175800,50193270,1970,1970,1970,1970,0
20231016,175700,50193270,1970,1970,1970,1970,0
20231016,175600,50193270,1970,1970,1970,1970,0
20231016,175500,50193270,1970,1970,1970,1970,0
20231016,175400,50193270,1970,1970,1970,1970,0
20231016,175300,50193270,1970,1970,1970,1970,0
20231016,175200,50193270,1970,1970,1970,1970,0
20231016,175100,50193270,1970,1970,1970,1970,0
20231016,175000,50193270,1970,1970,1970,1970,0
20231016,174900,50193270,1970,1970,1970,1970,0
20231016,174800,50193270,1970,1970,1970,1970,0
20231016,174700,50193270,1970,1970,1970,1970,0
20231016,174600,50193270,1970,1970,1970,1970,0
20231016,174500,50193270,1970,1970,1970,1970,0
20231016,174400,50193270,1970,1970,1970,1970,0
20231016,174300,50193270,1970,1970,1970,1970,0
20231016,174200,50193270,1970,1970,1970,1970,0
20231016,174100,50193270,1970,1970,1970,1970,0
20231016,174000,50193270,1970,1970,1970,1970,0
20231016,173900,50193270,1970,1970,1970,1970,0
20231016,173800,50193270,1970,1970,1970,1970,0
20231016,173700,50193270,1970,1970,1970,1970,0
20231016,173600,50193270,1970,1970,1970,1970,0
20231016,173500,50193270,1970,1970,1970,1970,0
20231016,173400,50193270,1970,1970,1970,1970,0
20231016,173300,50193270,1970,1970,1970,1970,149
20231016,173200,50193270,1970,1970,1970,1970,0
20231016,173100,50193270,1970,1970,1970,1970,0
20231016,173000,50193270,1970,1970,1970,1970,0
20231016,172900,50193270,1970,1970,1970,1970,0
20231016,172800,50193270,1970,1970,1970,1970,0
20231016,172700,50193270,1970,1970,1970,1970,0
20231016,172600,50193270,1970,1970,1970,1970,0
20231016,172500,50193270,1970,1970,1970,1970,0
20231016,172400,50193270,1970,1970,1970,1970,0
20231016,172300,50193270,1970,1970,1970,1970,0
20231016,172200,50193270,1970,1970,1970,1970,0
20231016,172100,50193270,1970,1970,1970,1970,0
20231016,172000,50193270,1970,1970,1970,1970,0
20231016,171900,50193270,1970,1970,1970,1970,0
20231016,171800,50193270,1970,1970,1970,1970,0
20231016,171700,50193270,1970,1970,1970,1970,0
20231016,171600,50193270,1970,1970,1970,1970,0
20231016,171500,50193270,1970,1970,1970,1970,0
20231016,171400,50193270,1970,1970,1970,1970,0
20231016,171300,50193270,1970,1970,1970,1970,0
20231016,171200,50193270,1970,1970,1970,1970,0
20231016,171100,50193270,1970,1970,1970,1970,0
20231016,171000,50193270,1970,1970,1970,1970,0
20231016,170900,50193270,1970,1970,1970,1970,0
20231016,170800,50193270,1970,1970,1970,1970,0
20231016,170700,50193270,1970,1970,1970,1970,0
20231016,170600,50193270,1970,1970,1970,1970,0
20231016,170500,50193270,1970,1970,1970,1970,0
20231016,170400,50193270,1970,1970,1970,1970,0
20231016,170300,50193270,1970,1970,1970,1970,149
20231016,170200,50193270,1970,1970,1970,1970,0
20231016,170100,50193270,1970,1970,1970,1970,0
20231016,170000,50193270,1970,1970,1970,1970,0
20231016,165900,50193270,1970,1970,1970,1970,0
20231016,165800,50193270,1970,1970,1970,1970,0
20231016,165700,50193270,1970,1970,1970,1970,0
20231016,165600,50193270,1970,1970,1970,1970,0
20231016,165500,50193270,1970,1970,1970,1970,0
20231016,165400,50193270,1970,1970,1970,1970,0
20231016,165300,50193270,1970,1970,1970,1970,0
20231016,165200,50193270,1970,1970,1970,1970,0
20231016,165100,50193270,1970,1970,1970,1970,0
20231016,165000,50193270,1970,1970,1970,1970,0
20231016,164900,50193270,1970,1970,1970,1970,0
20231016,164800,50193270,1970,1970,1970,1970,0
20231016,164700,50193270,1970,1970,1970,1970,0
20231016,164600,50193270,1970,1970,1970,1970,0
20231016,164500,50193270,1970,1970,1970,1970,0
20231016,164400,50193270,1970,1970,1970,1970,0
20231016,164300,50193270,1970,1970,1970,1970,0
20231016,164200,50193270,1970,1970,1970,1970,0
20231016,164100,50193270,1970,1970,1970,1970,0
20231016,164000,50193270,1970,1970,1970,1970,0
20231016,163900,50193270,1970,1970,1970,1970,0
20231016,163800,50193270,1970,1970,1970,1970,0
20231016,163700,50193270,1970,1970,1970,1970,0
20231016,163600,50193270,1970,1970,1970,1970,0
20231016,163500,50193270,1970,1970,1970,1970,0
20231016,163400,50193270,1970,1970,1970,1970,0
20231016,163300,50193270,1970,1970,1970,1970,149
20231016,163200,50193270,1970,1970,1970,1970,0
20231016,163100,50193270,1970,1970,1970,1970,0
20231016,163000,50193270,1970,1970,1970,1970,0
20231016,162900,50193270,1970,1970,1970,1970,0
20231016,162800,50193270,1970,1970,1970,1970,0
20231016,162700,50193270,1970,1970,1970,1970,0
20231016,162600,50193270,1970,1970,1970,1970,0
20231016,162500,50193270,1970,1970,1970,1970,0
20231016,162400,50193270,1970,1970,1970,1970,0
20231016,162300,50193270,1970,1970,1970,1970,0
20231016,162200,50193270,1970,1970,1970,1970,0
20231016,162100,50193270,1970,1970,1970,1970,0
20231016,162000,50193270,1970,1970,1970,1970,0
20231016,161900,50193270,1970,1970,1970,1970,0
20231016,161800,50193270,1970,1970,1970,1970,0
20231016,161700,50193270,1970,1970,1970,1970,0
20231016,161600,50193270,1970,1970,1970,1970,0
20231016,161500,50193270,1970,1970,1970,1970,0
20231016,161400,50193270,1970,1970,1970,1970,0
20231016,161300,50193270,1970,1970,1970,1970,0
20231016,161200,50193270,1970,1970,1970,1970,0
20231016,161100,50193270,1970,1970,1970,1970,0
20231016,161000,50193270,1970,1970,1970,1970,0
20231016,160900,50193270,1970,1970,1970,1970,0
20231016,160800,50193270,1970,1970,1970,1970,0
20231016,160700,50193270,1970,1970,1970,1970,0
20231016,160600,50193270,1970,1970,1970,1970,0
20231016,160500,50193270,1970,1970,1970,1970,0
20231016,160400,50193270,1970,1970,1970,1970,0
20231016,160300,50193270,1970,1970,1970,1970,149
20231016,160200,50193270,1970,1970,1970,1970,0
20231016,160100,50193270,1970,1970,1970,1970,0
20231016,160000,50193270,1970,1970,1970,1970,0
20231016,155900,50193270,1970,1970,1970,1970,0
20231016,155800,50193270,1970,1970,1970,1970,0
20231016,155700,50193270,1970,1970,1970,1970,0
20231016,155600,50193270,1970,1970,1970,1970,0
20231016,155500,50193270,1970,1970,1970,1970,0
20231016,155400,50193270,1970,1970,1970,1970,0
20231016,155300,50193270,1970,1970,1970,1970,0
20231016,155200,50193270,1970,1970,1970,1970,0
20231016,155100,50193270,1970,1970,1970,1970,0
20231016,155000,50193270,1970,1970,1970,1970,0
20231016,154900,50193270,1970,1970,1970,1970,0
20231016,154800,50193270,1970,1970,1970,1970,0
20231016,154700,50193270,1970,1970,1970,1970,0
20231016,154600,50193270,1970,1970,1970,1970,0
20231016,154500,50193270,1970,1970,1970,1970,0
20231016,154400,50193270,1970,1970,1970,1970,0
20231016,154300,50193270,1970,1970,1970,1970,0
20231016,154200,50193270,1970,1970,1970,1970,0
20231016,154100,50193270,1970,1970,1970,1970,0
20231016,154000,50193270,1970,1970,1970,1970,0
20231016,153900,50193270,1970,1970,1970,1970,0
20231016,153800,50193270,1970,1970,1970,1970,0
20231016,153700,50193270,1970,1970,1970,1970,0
20231016,153600,50193270,1970,1970,1970,1970,0
20231016,153500,50193270,1970,1970,1970,1970,0
20231016,153400,50193270,1970,1970,1970,1970,0
20231016,153300,50193270,1970,1970,1970,1970,149
20231016,153200,50193270,1970,1970,1970,1970,0
20231016,153100,50193270,1970,1970,1970,1970,0
20231016,153000,50193270,1970,1970,1970,1970,149
20231016,152900,49899740,1970,1970,1970,1970,0
20231016,152800,49899740,1970,1970,1970,1970,0
20231016,152700,49899740,1970,1970,1970,1970,0
20231016,152600,49899740,1970,1970,1970,1970,0
20231016,152500,49899740,1970,1970,1970,1970,0
20231016,152400,49899740,1970,1970,1970,1970,0
20231016,152300,49899740,1970,1970,1970,1970,0
20231016,152200,49899740,1970,1970,1970,1970,0
20231016,152100,49899740,1970,1970,1970,1970,0
20231016,152000,49899740,1970,1970,1970,1970,0
20231016,151900,49899740,1970,1963,1970,1962,2969
20231016,151800,44074553,1963,1963,1963,1963,0
20231016,151700,44074553,1963,1963,1963,1963,0
20231016,151600,44074553,1963,1963,1963,1963,0
20231016,151500,44074553,1963,1963,1963,1963,0
20231016,151400,44074553,1963,1966,1966,1963,38
20231016,151300,43999931,1971,1971,1971,1971,0
20231016,151200,43999931,1971,1971,1971,1971,0
20231016,151100,43999931,1971,1971,1971,1971,0
20231016,151000,43999931,1971,1971,1971,1971,0
20231016,150900,43999931,1971,1971,1971,1971,0
20231016,150800,43999931,1971,1971,1971,1971,0
20231016,150700,43999931,1971,1971,1971,1971,0
20231016,150600,43999931,1971,1971,1971,1971,4
20231016,150500,43992047,1971,1971,1971,1971,141
20231016,150400,43714136,1971,1971,1971,1971,1515
20231016,150300,40728071,1970,1970,1970,1970,0
20231016,150200,40728071,1970,1970,1970,1970,1381
20231016,150100,38007501,1969,1969,1969,1969,285
20231016,150000,37446336,1969,1969,1969,1969,0
20231016,145900,37446336,1969,1969,1969,1969,0
20231016,145800,37446336,1969,1969,1969,1969,0
20231016,145700,37446336,1969,1969,1969,1969,0
20231016,145600,37446336,1969,1969,1969,1969,0
20231016,145500,37446336,1969,1969,1969,1969,0
20231016,145400,37446336,1969,1969,1969,1969,0
20231016,145300,37446336,1969,1969,1969,1969,0
20231016,145200,37446336,1969,1969,1969,1969,0
20231016,145100,37446336,1969,1969,1969,1969,0
20231016,145000,37446336,1969,1969,1969,1969,0
20231016,144900,37446336,1969,1969,1969,1969,0
20231016,144800,37446336,1969,1969,1969,1969,0
20231016,144700,37446336,1969,1969,1969,1969,0
20231016,144600,37446336,1969,1969,1969,1969,0
20231016,144500,37446336,1969,1969,1969,1969,0
20231016,144400,37446336,1969,1969,1969,1969,0
20231016,144300,37446336,1969,1969,1969,1969,0
20231016,144200,37446336,1969,1969,1969,1969,0
20231016,144100,37446336,1969,1969,1969,1969,0
20231016,144000,37446336,1969,1969,1969,1969,0
20231016,143900,37446336,1969,1969,1969,1969,0
20231016,143800,37446336,1969,1969,1969,1969,0
20231016,143700,37446336,1969,1969,1969,1969,0
20231016,143600,37446336,1969,1969,1969,1969,0
20231016,143500,37446336,1969,1969,1969,1969,0
20231016,143400,37446336,1969,1969,1969,1969,0
20231016,143300,37446336,1969,1969,1969,1969,0
20231016,143200,37446336,1969,1969,1969,1969,0
20231016,143100,37446336,1969,1969,1969,1969,0
20231016,143000,37446336,1969,1969,1969,1969,0
20231016,142900,37446336,1969,1969,1969,1969,0
20231016,142800,37446336,1969,1969,1969,1969,0
20231016,142700,37446336,1969,1969,1969,1969,0
20231016,142600,37446336,1969,1969,1969,1969,0
20231016,142500,37446336,1969,1969,1969,1969,5
20231016,142400,37436491,1969,1969,1969,1969,4
20231016,142300,37428615,1969,1969,1969,1969,0
20231016,142200,37428615,1969,1969,1969,1969,0
20231016,142100,37428615,1969,1969,1969,1969,0
20231016,142000,37428615,1969,1969,1969,1969,0
20231016,141900,37428615,1969,1969,1969,1969,0
20231016,141800,37428615,1969,1969,1969,1969,0
20231016,141700,37428615,1969,1969,1969,1969,0
20231016,141600,37428615,1969,1969,1969,1969,0
20231016,141500,37428615,1969,1969,1969,1969,0
20231016,141400,37428615,1969,1969,1969,1969,0
20231016,141300,37428615,1969,1969,1969,1969,0
20231016,141200,37428615,1969,1969,1969,1969,0
20231016,141100,37428615,1969,1969,1969,1969,0
20231016,141000,37428615,1969,1969,1969,1969,0
20231016,140900,37428615,1969,1969,1969,1969,4
20231016,140800,37420739,1969,1969,1969,1969,0
20231016,140700,37420739,1969,1969,1969,1969,0
20231016,140600,37420739,1969,1969,1969,1969,0
20231016,140500,37420739,1969,1969,1969,1969,0
20231016,140400,37420739,1969,1969,1969,1969,0
20231016,140300,37420739,1969,1969,1969,1969,0
20231016,140200,37420739,1969,1969,1969,1969,0
20231016,140100,37420739,1969,1969,1969,1969,0
20231016,140000,37420739,1969,1964,1969,1963,75
20231016,135900,37273452,1970,1970,1970,1970,0
20231016,135800,37273452,1970,1970,1970,1970,0
20231016,135700,37273452,1970,1970,1970,1970,0
20231016,135600,37273452,1970,1970,1970,1970,0
20231016,135500,37273452,1970,1970,1970,1970,0
20231016,135400,37273452,1970,1970,1970,1970,0
20231016,135300,37273452,1970,1970,1970,1970,0
20231016,135200,37273452,1970,1970,1970,1970,0
20231016,135100,37273452,1970,1970,1970,1970,0
20231016,135000,37273452,1970,1970,1970,1970,0
20231016,134900,37273452,1970,1970,1970,1970,0
20231016,134800,37273452,1970,1970,1970,1970,0
20231016,134700,37273452,1970,1970,1970,1970,0
20231016,134600,37273452,1970,1970,1970,1970,0
20231016,134500,37273452,1970,1970,1970,1970,0
20231016,134400,37273452,1970,1970,1970,1970,0
20231016,134300,37273452,1970,1970,1970,1970,0
20231016,134200,37273452,1970,1970,1970,1970,0
20231016,134100,37273452,1970,1970,1970,1970,0
20231016,134000,37273452,1970,1970,1970,1970,0
20231016,133900,37273452,1970,1970,1970,1970,10
20231016,133800,37253752,1970,1970,1970,1970,0
20231016,133700,37253752,1970,1970,1970,1970,0
20231016,133600,37253752,1970,1970,1970,1970,28
20231016,133500,37198592,1971,1971,1971,1971,0
20231016,133400,37198592,1971,1971,1971,1971,0
20231016,133300,37198592,1971,1971,1971,1971,0
20231016,133200,37198592,1971,1971,1971,1971,0
20231016,133100,37198592,1971,1964,1971,1964,11
20231016,133000,37176918,1971,1971,1971,1971,0
20231016,132900,37176918,1971,1971,1971,1971,0
20231016,132800,37176918,1971,1971,1971,1971,0
20231016,132700,37176918,1971,1971,1971,1971,0
20231016,132600,37176918,1971,1971,1971,1971,0
20231016,132500,37176918,1971,1971,1971,1971,0
20231016,132400,37176918,1971,1971,1971,1971,0
20231016,132300,37176918,1971,1971,1971,1971,0
20231016,132200,37176918,1971,1971,1971,1971,0
20231016,132100,37176918,1971,1971,1971,1971,0
20231016,132000,37176918,1971,1971,1971,1971,0
20231016,131900,37176918,1971,1971,1971,1971,0
20231016,131800,37176918,1971,1971,1971,1971,0
20231016,131700,37176918,1971,1971,1971,1971,0
20231016,131600,37176918,1971,1971,1971,1971,0
20231016,131500,37176918,1971,1971,1971,1971,0
20231016,131400,37176918,1971,1971,1971,1971,0
20231016,131300,37176918,1971,1971,1971,1971,0
20231016,131200,37176918,1971,1971,1971,1971,0
20231016,131100,37176918,1971,1971,1971,1971,10
20231016,131000,37157208,1970,1970,1970,1970,0
20231016,130900,37157208,1970,1970,1970,1970,0
20231016,130800,37157208,1970,1970,1970,1970,0
20231016,130700,37157208,1970,1970,1970,1970,0
20231016,130600,37157208,1970,1970,1970,1970,0
20231016,130500,37157208,1970,1970,1970,1970,0
20231016,130400,37157208,1970,1970,1970,1970,0
20231016,130300,37157208,1970,1968,1970,1968,2152
20231016,130200,32919758,1968,1968,1968,1968,0
20231016,130100,32919758,1968,1968,1968,1968,0
20231016,130000,32919758,1968,1968,1968,1968,0
20231016,125900,32919758,1968,1966,1968,1966,2300
20231016,125800,28394940,1964,1964,1964,1964,0
20231016,125700,28394940,1964,1964,1964,1964,0
20231016,125600,28394940,1964,1963,1964,1963,2484
20231016,125500,23517990,1963,1963,1963,1963,0
20231016,125400,23517990,1963,1963,1963,1963,0
20231016,125300,23517990,1963,1963,1963,1963,0
20231016,125200,23517990,1963,1963,1963,1963,0
20231016,125100,23517990,1963,1963,1963,1963,0
20231016,125000,23517990,1963,1963,1963,1963,0
20231016,124900,23517990,1963,1963,1963,1963,500
20231016,124800,22536490,1963,1963,1963,1963,0
20231016,124700,22536490,1963,1963,1963,1963,0
20231016,124600,22536490,1963,1963,1963,1963,0
20231016,124500,22536490,1963,1963,1963,1963,0
20231016,124400,22536490,1963,1963,1963,1963,0
20231016,124300,22536490,1963,1963,1963,1963,0
20231016,124200,22536490,1963,1963,1963,1963,0
20231016,124100,22536490,1963,1963,1963,1963,0
20231016,124000,22536490,1963,1963,1963,1963,0
20231016,123900,22536490,1963,1963,1963,1963,0
20231016,123800,22536490,1963,1963,1963,1963,0
20231016,123700,22536490,1963,1963,1963,1963,0
20231016,123600,22536490,1963,1963,1963,1963,0
20231016,123500,22536490,1963,1963,1963,1963,0
20231016,123400,22536490,1963,1963,1963,1963,0
20231016,123300,22536490,1963,1963,1963,1963,0
20231016,123200,22536490,1963,1963,1963,1963,1
20231016,123100,22534527,1963,1963,1963,1963,0
20231016,123000,22534527,1963,1963,1963,1963,0
20231016,122900,22534527,1963,1963,1963,1963,50
20231016,122800,22436377,1962,1962,1962,1962,0
20231016,122700,22436377,1962,1962,1962,1962,0
20231016,122600,22436377,1962,1962,1962,1962,0
20231016,122500,22436377,1962,1962,1962,1962,0
20231016,122400,22436377,1962,1962,1962,1962,0
20231016,122300,22436377,1962,1962,1962,1962,0
20231016,122200,22436377,1962,1962,1962,1962,0
20231016,122100,22436377,1962,1962,1962,1962,44
20231016,122000,22350049,1963,1963,1963,1963,882
20231016,121900,20618683,1964,1964,1964,1964,1
20231016,121800,20616719,1963,1963,1963,1963,1000
20231016,121700,18653719,1964,1964,1964,1964,280
20231016,121600,18103799,1964,1964,1964,1964,100
20231016,121500,17907399,1964,1964,1964,1964,1
20231016,121400,17905435,1963,1963,1963,1963,0
20231016,121300,17905435,1963,1963,1963,1963,0
20231016,121200,17905435,1963,1963,1963,1963,0
20231016,121100,17905435,1963,1963,1963,1963,0
20231016,121000,17905435,1963,1964,1964,1963,201
20231016,120900,17510871,1964,1964,1964,1964,1
20231016,120800,17508907,1963,1963,1963,1963,0
20231016,120700,17508907,1963,1963,1963,1963,0
20231016,120600,17508907,1963,1963,1963,1963,0
20231016,120500,17508907,1963,1963,1963,1963,22
20231016,120400,17465721,1964,1964,1964,1964,0
20231016,120300,17465721,1964,1964,1964,1964,1
20231016,120200,17463757,1964,1964,1964,1964,0
20231016,120100,17463757,1964,1964,1964,1964,0
20231016,120000,17463757,1964,1964,1964,1964,0
20231016,115900,17463757,1964,1964,1964,1964,0
20231016,115800,17463757,1964,1964,1964,1964,0
20231016,115700,17463757,1964,1964,1964,1964,0
20231016,115600,17463757,1964,1964,1964,1964,1
20231016,115500,17461793,1964,1964,1964,1964,0
20231016,115400,17461793,1964,1964,1964,1964,0
20231016,115300,17461793,1964,1964,1964,1964,0
20231016,115200,17461793,1964,1964,1964,1964,0
20231016,115100,17461793,1964,1964,1964,1964,0
20231016,115000,17461793,1964,1964,1964,1964,0
20231016,114900,17461793,1964,1964,1964,1964,0
20231016,114800,17461793,1964,1964,1964,1964,0
20231016,114700,17461793,1964,1964,1964,1964,0
20231016,114600,17461793,1964,1964,1964,1964,0
20231016,114500,17461793,1964,1964,1964,1964,7
20231016,114400,17448045,1964,1964,1964,1964,25
20231016,114300,17398945,1964,1964,1964,1964,0
20231016,114200,17398945,1964,1964,1964,1964,208
20231016,114100,16990433,1964,1964,1964,1964,0
20231016,114000,16990433,1964,1964,1964,1964,29
20231016,113900,16933477,1964,1964,1964,1964,10
20231016,113800,16913837,1965,1965,1965,1965,0
20231016,113700,16913837,1965,1965,1965,1965,0
20231016,113600,16913837,1965,1965,1965,1965,1
20231016,113500,16911872,1966,1966,1966,1966,0
20231016,113400,16911872,1966,1966,1966,1966,0
20231016,113300,16911872,1966,1966,1966,1966,0
20231016,113200,16911872,1966,1966,1966,1966,0
20231016,113100,16911872,1966,1966,1966,1966,0
20231016,113000,16911872,1966,1966,1966,1966,0
20231016,112900,16911872,1966,1966,1966,1966,0
20231016,112800,16911872,1966,1966,1966,1966,0
20231016,112700,16911872,1966,1966,1966,1966,0
20231016,112600,16911872,1966,1966,1966,1966,0
20231016,112500,16911872,1966,1966,1966,1966,1
20231016,112400,16909906,1963,1963,1963,1963,0
20231016,112300,16909906,1963,1963,1963,1963,0
20231016,112200,16909906,1963,1963,1963,1963,0
20231016,112100,16909906,1963,1963,1963,1963,0
20231016,112000,16909906,1963,1963,1963,1963,0
20231016,111900,16909906,1963,1963,1963,1963,0
20231016,111800,16909906,1963,1963,1963,1963,0
20231016,111700,16909906,1963,1963,1963,1963,22
20231016,111600,16866720,1966,1966,1966,1966,0
20231016,111500,16866720,1966,1966,1966,1966,0
20231016,111400,16866720,1966,1966,1966,1966,0
20231016,111300,16866720,1966,1966,1966,1966,0
20231016,111200,16866720,1966,1966,1966,1966,0
20231016,111100,16866720,1966,1966,1966,1966,0
20231016,111000,16866720,1966,1966,1966,1966,0
20231016,110900,16866720,1966,1966,1966,1966,0
20231016,110800,16866720,1966,1966,1966,1966,0
20231016,110700,16866720,1966,1966,1966,1966,0
20231016,110600,16866720,1966,1966,1966,1966,0
20231016,110500,16866720,1966,1966,1966,1966,0
20231016,110400,16866720,1966,1966,1966,1966,0
20231016,110300,16866720,1966,1966,1966,1966,0
20231016,110200,16866720,1966,1966,1966,1966,0
20231016,110100,16866720,1966,1966,1966,1966,611
20231016,110000,15665494,1967,1967,1967,1967,0
20231016,105900,15665494,1967,1967,1967,1967,0
20231016,105800,15665494,1967,1967,1967,1967,0
20231016,105700,15665494,1967,1967,1967,1967,0
20231016,105600,15665494,1967,1967,1967,1967,2
20231016,105500,15661560,1967,1967,1967,1967,0
20231016,105400,15661560,1967,1967,1967,1967,0
20231016,105300,15661560,1967,1967,1967,1967,1
20231016,105200,15659593,1967,1967,1967,1967,125
20231016,105100,15413718,1967,1967,1967,1967,0
20231016,105000,15413718,1967,1967,1967,1967,0
20231016,104900,15413718,1967,1967,1967,1967,0
20231016,104800,15413718,1967,1967,1967,1967,0
20231016,104700,15413718,1967,1967,1967,1967,0
20231016,104600,15413718,1967,1967,1967,1967,0
20231016,104500,15413718,1967,1967,1967,1967,0
20231016,104400,15413718,1967,1967,1967,1967,0
20231016,104300,15413718,1967,1967,1967,1967,0
20231016,104200,15413718,1967,1967,1967,1967,0
20231016,104100,15413718,1967,1967,1967,1967,0
20231016,104000,15413718,1967,1967,1967,1967,0
20231016,103900,15413718,1967,1967,1967,1967,0
20231016,103800,15413718,1967,1967,1967,1967,0
20231016,103700,15413718,1967,1967,1967,1967,0
20231016,103600,15413718,1967,1967,1967,1967,0
20231016,103500,15413718,1967,1967,1967,1967,0
20231016,103400,15413718,1967,1967,1967,1967,20
20231016,103300,15374378,1967,1967,1967,1967,0
20231016,103200,15374378,1967,1967,1967,1967,0
20231016,103100,15374378,1967,1967,1967,1967,0
20231016,103000,15374378,1967,1967,1967,1967,10
20231016,102900,15354708,1966,1966,1966,1966,100
20231016,102800,15158108,1966,1966,1966,1966,2200
20231016,102700,10832908,1967,1967,1967,1967,0
20231016,102600,10832908,1967,1967,1967,1967,0
20231016,102500,10832908,1967,1967,1967,1967,0
20231016,102400,10832908,1967,1966,1967,1966,1058
20231016,102300,8752870,1967,1967,1967,1967,0
20231016,102200,8752870,1967,1967,1967,1967,0
20231016,102100,8752870,1967,1966,1967,1966,265
20231016,102000,8231870,1967,1967,1967,1967,0
20231016,101900,8231870,1967,1967,1967,1967,0
20231016,101800,8231870,1967,1967,1967,1967,10
20231016,101700,8212200,1966,1963,1966,1963,786
20231016,101600,6667155,1963,1963,1963,1963,0
20231016,101500,6667155,1963,1963,1963,1963,0
20231016,101400,6667155,1963,1963,1963,1963,0
20231016,101300,6667155,1963,1963,1963,1963,0
20231016,101200,6667155,1963,1963,1963,1963,0
20231016,101100,6667155,1963,1963,1963,1963,0
20231016,101000,6667155,1963,1963,1963,1963,0
20231016,100900,6667155,1963,1963,1963,1963,0
20231016,100800,6667155,1963,1963,1963,1963,0
20231016,100700,6667155,1963,1963,1963,1963,0
20231016,100600,6667155,1963,1963,1963,1963,0
20231016,100500,6667155,1963,1963,1963,1963,0
20231016,100400,6667155,1963,1963,1963,1963,0
20231016,100300,6667155,1963,1963,1963,1963,0
20231016,100200,6667155,1963,1963,1963,1963,0
20231016,100100,6667155,1963,1963,1963,1963,0
20231016,100000,6667155,1963,1963,1963,1963,0
20231016,095900,6667155,1963,1963,1963,1963,0
20231016,095800,6667155,1963,1963,1963,1963,0
20231016,095700,6667155,1963,1963,1963,1963,0
20231016,095600,6667155,1963,1963,1963,1963,0
20231016,095500,6667155,1963,1963,1963,1963,0
20231016,095400,6667155,1963,1963,1963,1963,0
20231016,095300,6667155,1963,1963,1963,1963,0
20231016,095200,6667155,1963,1963,1963,1963,0
20231016,095100,6667155,1963,1963,1963,1963,0
20231016,095000,6667155,1963,1963,1963,1963,0
20231016,094900,6667155,1963,1963,1963,1963,0
20231016,094800,6667155,1963,1963,1963,1963,0
20231016,094700,6667155,1963,1963,1963,1963,0
20231016,094600,6667155,1963,1963,1963,1963,0
20231016,094500,6667155,1963,1963,1963,1963,0
20231016,094400,6667155,1963,1963,1963,1963,0
20231016,094300,6667155,1963,1963,1963,1963,0
20231016,094200,6667155,1963,1963,1963,1963,0
20231016,094100,6667155,1963,1963,1963,1963,0
20231016,094000,6667155,1963,1963,1963,1963,0
20231016,093900,6667155,1963,1963,1963,1963,0
20231016,093800,6667155,1963,1963,1963,1963,1
20231016,093700,6665192,1963,1963,1963,1963,10
20231016,093600,6645562,1961,1961,1961,1961,0
20231016,093500,6645562,1961,1961,1961,1961,0
20231016,093400,6645562,1961,1962,1962,1961,506
20231016,093300,5653219,1963,1963,1963,1963,0
20231016,093200,5653219,1963,1963,1963,1963,0
20231016,093100,5653219,1963,1963,1963,1963,0
20231016,093000,5653219,1963,1963,1963,1963,0
20231016,092900,5653219,1963,1963,1963,1963,0
20231016,092800,5653219,1963,1963,1963,1963,10
20231016,092700,5633589,1962,1962,1962,1962,0
20231016,092600,5633589,1962,1962,1962,1962,0
20231016,092500,5633589,1962,1962,1962,1962,5
20231016,092400,5623779,1962,1962,1962,1962,0
20231016,092300,5623779,1962,1962,1962,1962,0
20231016,092200,5623779,1962,1962,1962,1962,0
20231016,092100,5623779,1962,1962,1962,1962,0
20231016,092000,5623779,1962,1962,1962,1962,200
20231016,091900,5231379,1962,1962,1962,1962,0
20231016,091800,5231379,1962,1962,1962,1962,5
20231016,091700,5221569,1963,1963,1963,1963,0
20231016,091600,5221569,1963,1963,1963,1963,1
20231016,091500,5219606,1963,1963,1963,1963,0
20231016,091400,5219606,1963,1963,1963,1963,0
20231016,091300,5219606,1963,1963,1963,1963,1
20231016,091200,5217643,1963,1963,1963,1963,0
20231016,091100,5217643,1963,1963,1963,1963,0
20231016,091000,5217643,1963,1963,1963,1963,0
20231016,090900,5217643,1963,1963,1963,1963,0
20231016,090800,5217643,1963,1963,1963,1963,0
20231016,090700,5217643,1963,1963,1963,1963,1470
20231016,090600,2332033,1961,1961,1961,1961,0
20231016,090500,2332033,1961,1961,1961,1961,34
20231016,090400,2265359,1961,1961,1961,1961,44
20231016,090300,2179075,1961,1961,1961,1961,909
20231016,090200,396526,1963,1963,1963,1963,1
20231016,090100,394563,1963,1963,1963,1963,0
20231016,090000,394563,1963,1963,1963,1963,201